株価チャート
2022/06/29~2022/11/24
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2023 | 4/1, 株式分割 1→5 |
2022 |
11/24 | 3,538 | 3,562 | 3,529 | 3,553 | +1.54% | 5,991,000 | 7兆4020億 | +9.83% | 10.2 | 1.87 |
11/22 | 3,494 | 3,501 | 3,471 | 3,499 | +0.26% | 6,389,000 | 7兆2895億 | +8.9% | 10.05 | 1.84 |
11/21 | 3,440 | 3,490 | 3,438 | 3,490 | +1.45% | 4,555,500 | 7兆2707億 | +9.37% | 10.02 | 1.83 |
11/18 | 3,475 | 3,488 | 3,432 | 3,440 | -0.75% | 6,461,000 | 7兆1666億 | +8.45% | 9.88 | 1.81 |
11/17 | 3,502 | 3,515 | 3,458 | 3,466 | -2.01% | 7,998,500 | 7兆2207億 | +9.89% | 9.95 | 1.82 |
11/16 | 3,490 | 3,541 | 3,469 | 3,537 | +2.02% | 9,166,500 | 7兆3686億 | +12.89% | 10.16 | 1.86 |
11/15 | 3,461 | 3,484 | 3,446 | 3,467 | +0.09% | 5,291,000 | 7兆2228億 | +11.41% | 9.95 | 1.82 |
11/14 | 3,460 | 3,488 | 3,426 | 3,464 | +1.61% | 9,779,000 | 7兆2165億 | +11.85% | 9.95 | 1.82 |
11/11 | 3,320 | 3,409 | 3,299 | 3,409 | +6.56% | 14,118,000 | 7兆1020億 | +10.57% | 9.79 | 1.79 |
11/10 | 3,239 | 3,239 | 3,193 | 3,199 | -1.57% | 6,865,000 | 6兆6645億 | +4.17% | 9.18 | 1.68 |
11/09 | 3,213 | 3,253 | 3,208 | 3,250 | +1.82% | 5,779,000 | 6兆7707億 | +6.04% | 9.33 | 1.71 |
11/08 | 3,200 | 3,202 | 3,173 | 3,192 | +1.14% | 4,471,500 | 6兆6499億 | +4.52% | 9.16 | 1.68 |
11/07 | 3,127 | 3,156 | 3,115 | 3,156 | +2.1% | 5,297,000 | 6兆5749億 | +3.78% | 9.06 | 1.66 |
11/04 | 3,072 | 3,091 | 3,046 | 3,091 | -0.39% | 6,584,500 | 6兆4395億 | +1.95% | 8.87 | 1.62 |
11/02 | 3,138 | 3,138 | 3,086 | 3,103 | -0.7% | 5,194,000 | 6兆4645億 | +2.54% | 8.91 | 1.63 |
11/01 | 3,107 | 3,125 | 3,095 | 3,125 | +0.55% | 4,351,500 | 6兆5103億 | +3.44% | 8.97 | 1.64 |
10/31 | 3,115 | 3,122 | 3,084 | 3,108 | +1.2% | 5,805,000 | 6兆4749億 | +3.12% | 8.92 | 1.63 |
10/28 | 3,138 | 3,138 | 3,066 | 3,071 | -0.29% | 15,176,500 | 6兆3978億 | +1.86% | 8.82 | 1.61 |
10/27 | 3,067 | 3,080 | 3,059 | 3,080 | -0.36% | 5,645,000 | 6兆4166億 | +2.09% | 8.84 | 1.62 |
10/26 | 3,058 | 3,106 | 3,054 | 3,091 | +1.54% | 5,510,500 | 6兆4395億 | +2.32% | 8.87 | 1.62 |
10/25 | 3,058 | 3,069 | 3,036 | 3,044 | +0.16% | 6,311,000 | 6兆3416億 | +0.63% | 8.74 | 1.6 |
10/24 | 3,031 | 3,080 | 3,028 | 3,039 | +2.29% | 5,615,500 | 6兆3311億 | +0.23% | 8.73 | 1.6 |
10/21 | 2,970 | 2,990 | 2,970 | 2,971 | -0.54% | 5,298,000 | 6兆1895億 | -2.3% | 8.53 | 1.56 |
10/20 | 2,986 | 3,002 | 2,970 | 2,987 | -1.48% | 6,160,000 | 6兆2228億 | -2.26% | 8.58 | 1.57 |
10/19 | 3,028 | 3,064 | 3,017 | 3,032 | +0.8% | 5,751,000 | 6兆3166億 | -1.24% | 8.71 | 1.59 |
10/18 | 3,012 | 3,014 | 2,965 | 3,008 | +2.17% | 6,357,000 | 6兆2666億 | -2.37% | 8.64 | 1.58 |
10/17 | 2,940 | 2,954 | 2,930 | 2,944 | -2.9% | 7,008,500 | 6兆1332億 | -4.76% | 8.45 | 1.55 |
10/14 | 3,032 | 3,049 | 3,000 | 3,032 | +2.02% | 7,564,000 | 6兆3166億 | -2.23% | 8.71 | 1.59 |
10/13 | 2,969 | 3,002 | 2,964 | 2,972 | +0.41% | 4,634,000 | 6兆1916億 | -4.44% | 8.53 | 1.56 |
10/12 | 2,990 | 3,014 | 2,958 | 2,960 | -1.56% | 7,786,500 | 6兆1666億 | -5.16% | 8.5 | 1.56 |
10/11 | 3,016 | 3,044 | 2,997 | 3,007 | -2.72% | 6,645,000 | 6兆2645億 | -3.96% | 8.63 | 1.58 |
10/07 | 3,090 | 3,115 | 3,066 | 3,091 | -1.06% | 6,114,000 | 6兆4395億 | -1.56% | 8.87 | 1.62 |
10/06 | 3,114 | 3,136 | 3,098 | 3,124 | +0.48% | 5,565,500 | 6兆5082億 | -0.73% | 8.97 | 1.64 |
10/05 | 3,080 | 3,115 | 3,062 | 3,109 | +2.51% | 8,476,500 | 6兆4770億 | -1.43% | 8.93 | 1.63 |
10/04 | 3,082 | 3,082 | 3,023 | 3,033 | +1.44% | 8,846,500 | 6兆3186億 | -4.05% | 8.71 | 1.59 |
10/03 | 2,902 | 2,990 | 2,889 | 2,990 | +4.33% | 9,900,000 | 6兆2291億 | -5.83% | 8.58 | 1.57 |
09/30 | 2,919 | 2,931 | 2,837 | 2,866 | -1.82% | 11,141,000 | 5兆9707億 | -10.18% | 8.23 | 1.51 |
09/29 | 2,951 | 2,954 | 2,875 | 2,919 | -0.68% | 7,719,500 | 6兆811億 | -9.09% | 8.38 | 1.53 |
09/28 | 2,961 | 2,987 | 2,913 | 2,939 | -1.24% | 8,209,000 | 6兆1228億 | -9.01% | 8.44 | 1.54 |
09/27 | 3,000 | 3,013 | 2,976 | 2,976 | +0.4% | 6,016,000 | 6兆1999億 | -8.43% | 8.54 | 1.56 |
09/26 | 3,034 | 3,034 | 2,961 | 2,964 | -4.82% | 8,832,000 | 6兆1749億 | -9.33% | 8.51 | 1.56 |
09/22 | 3,103 | 3,123 | 3,092 | 3,114 | -0.89% | 5,458,000 | 6兆4874億 | -5.32% | 8.94 | 1.64 |
09/21 | 3,175 | 3,178 | 3,138 | 3,142 | -1.04% | 5,023,500 | 6兆5457億 | -4.96% | 9.02 | 1.65 |
09/20 | 3,200 | 3,236 | 3,175 | 3,175 | -0.13% | 5,705,000 | 6兆6145億 | -4.4% | 9.12 | 1.67 |
09/16 | 3,200 | 3,209 | 3,179 | 3,179 | -1.79% | 8,996,000 | 6兆6228億 | -4.71% | 9.13 | 1.67 |
09/15 | 3,248 | 3,252 | 3,233 | 3,237 | -0.19% | 5,311,000 | 6兆7436億 | -3.32% | 9.29 | 1.7 |
09/14 | 3,252 | 3,281 | 3,229 | 3,243 | -3.42% | 8,218,500 | 6兆7561億 | -3.34% | 9.31 | 1.7 |
09/13 | 3,352 | 3,358 | 3,335 | 3,358 | +0.45% | 3,786,000 | 6兆9957億 | -0.15% | 9.64 | 1.76 |
09/12 | 3,354 | 3,357 | 3,321 | 3,343 | +1.61% | 4,352,000 | 6兆9645億 | -0.71% | 9.6 | 1.76 |
09/09 | 3,261 | 3,295 | 3,256 | 3,290 | +0.43% | 7,866,500 | 6兆8541億 | -2.4% | 9.45 | 1.73 |
09/08 | 3,230 | 3,287 | 3,218 | 3,276 | +2.47% | 7,632,500 | 6兆8249億 | -3.02% | 9.41 | 1.72 |
09/07 | 3,245 | 3,251 | 3,185 | 3,197 | -1.48% | 8,426,000 | 6兆6603億 | -5.55% | 9.18 | 1.68 |
09/06 | 3,251 | 3,275 | 3,237 | 3,245 | -0.18% | 3,553,000 | 6兆7603億 | -4.39% | 9.32 | 1.7 |
09/05 | 3,200 | 3,254 | 3,198 | 3,251 | +1.15% | 4,244,000 | 6兆7728億 | -4.49% | 9.33 | 1.71 |
09/02 | 3,222 | 3,226 | 3,198 | 3,214 | -0.16% | 5,257,000 | 6兆6957億 | -5.75% | 9.23 | 1.69 |
09/01 | 3,263 | 3,275 | 3,219 | 3,219 | -1.35% | 7,553,500 | 6兆7061億 | -5.79% | 9.24 | 1.69 |
08/31 | 3,230 | 3,266 | 3,225 | 3,263 | -1.06% | 13,482,000 | 6兆7978億 | -4.56% | 9.37 | 1.71 |
08/30 | 3,303 | 3,306 | 3,271 | 3,298 | +0.33% | 7,276,000 | 6兆8707億 | -3.51% | 9.47 | 1.73 |
08/29 | 3,262 | 3,297 | 3,246 | 3,287 | -3.18% | 8,457,000 | 6兆8478億 | -3.75% | 9.44 | 1.73 |
08/26 | 3,385 | 3,410 | 3,383 | 3,395 | +0.44% | 5,813,500 | 7兆728億 | -0.64% | 9.75 | 1.78 |
08/25 | 3,366 | 3,389 | 3,334 | 3,380 | +0.06% | 6,438,000 | 7兆416億 | -1.02% | 9.7 | 1.78 |
08/24 | 3,409 | 3,412 | 3,376 | 3,378 | -0.62% | 6,720,500 | 7兆374億 | -1.08% | 9.7 | 1.77 |
08/23 | 3,425 | 3,428 | 3,387 | 3,399 | -0.76% | 5,552,500 | 7兆811億 | -0.32% | 9.76 | 1.79 |
08/22 | 3,382 | 3,426 | 3,372 | 3,425 | -1.07% | 7,080,000 | 7兆1353億 | +0.68% | 9.83 | 1.8 |
08/19 | 3,489 | 3,502 | 3,462 | 3,462 | +0.17% | 5,710,000 | 7兆2124億 | +2.03% | 9.94 | 1.82 |
08/18 | 3,476 | 3,485 | 3,440 | 3,456 | -2.07% | 8,115,000 | 7兆1999億 | +2.19% | 9.92 | 1.82 |
08/17 | 3,530 | 3,545 | 3,513 | 3,529 | +0.09% | 6,341,000 | 7兆3520億 | +4.72% | 10.13 | 1.85 |
08/16 | 3,531 | 3,561 | 3,517 | 3,526 | -0.51% | 4,304,500 | 7兆3457億 | +5% | 10.12 | 1.85 |
08/15 | 3,512 | 3,552 | 3,505 | 3,544 | +1.69% | 5,183,000 | 7兆3832億 | +5.95% | 10.18 | 1.86 |
08/12 | 3,495 | 3,496 | 3,456 | 3,485 | +2.23% | 8,382,000 | 7兆2603億 | +4.59% | 10.01 | 1.83 |
08/10 | 3,428 | 3,437 | 3,401 | 3,409 | -0.84% | 4,978,000 | 7兆1020億 | +2.74% | 9.79 | 1.79 |
08/09 | 3,466 | 3,471 | 3,425 | 3,438 | -0.78% | 4,313,500 | 7兆1624億 | +3.93% | 9.87 | 1.81 |
08/08 | 3,433 | 3,474 | 3,427 | 3,465 | +0.38% | 3,761,000 | 7兆2186億 | +5.13% | 9.95 | 1.82 |
08/05 | 3,422 | 3,459 | 3,408 | 3,452 | -0.23% | 4,774,000 | 7兆1915億 | +5.21% | 9.91 | 1.81 |
08/04 | 3,449 | 3,471 | 3,438 | 3,460 | +0.7% | 4,068,500 | 7兆2082億 | +5.97% | 9.93 | 1.82 |
08/03 | 3,425 | 3,449 | 3,407 | 3,436 | -0.12% | 5,123,000 | 7兆1582億 | +5.66% | 9.87 | 1.81 |
08/02 | 3,458 | 3,465 | 3,424 | 3,440 | -1.4% | 4,993,500 | 7兆1666億 | +6.17% | 9.88 | 1.81 |
08/01 | 3,401 | 3,499 | 3,401 | 3,489 | +2.86% | 7,018,000 | 7兆2686億 | +8.09% | 10.02 | 1.83 |
07/29 | 3,403 | 3,427 | 3,370 | 3,392 | -0.35% | 7,804,000 | 7兆666億 | +5.74% | 9.74 | 1.78 |
07/28 | 3,470 | 3,512 | 3,368 | 3,404 | +4.19% | 16,614,000 | 7兆916億 | +6.81% | 9.77 | 1.79 |
07/27 | 3,210 | 3,286 | 3,198 | 3,267 | +1.11% | 6,886,500 | 6兆8061億 | +2.99% | 9.38 | 1.72 |
07/26 | 3,245 | 3,257 | 3,226 | 3,231 | +0.06% | 4,613,500 | 6兆7311億 | +2.09% | 9.28 | 1.7 |
07/25 | 3,260 | 3,264 | 3,228 | 3,229 | -3.03% | 6,264,000 | 6兆7270億 | +2.25% | 9.27 | 1.7 |
07/22 | 3,363 | 3,363 | 3,301 | 3,330 | -0.63% | 7,392,000 | 6兆9374億 | +5.41% | 9.56 | 1.75 |
07/21 | 3,333 | 3,366 | 3,326 | 3,351 | -0.62% | 6,702,500 | 6兆9811億 | +5.94% | 9.62 | 1.76 |
07/20 | 3,335 | 3,378 | 3,334 | 3,372 | +3.69% | 5,710,500 | 7兆249億 | +6.47% | 9.68 | 1.77 |
07/19 | 3,201 | 3,256 | 3,201 | 3,252 | +1.5% | 3,715,000 | 6兆7749億 | +2.55% | 9.34 | 1.71 |
07/15 | 3,190 | 3,224 | 3,183 | 3,204 | +0.03% | 3,204,500 | 6兆6749億 | +0.79% | 9.2 | 1.68 |
07/14 | 3,160 | 3,207 | 3,160 | 3,203 | +0.31% | 3,735,000 | 6兆6728億 | +0.22% | 9.2 | 1.68 |
07/13 | 3,171 | 3,204 | 3,167 | 3,193 | +1.33% | 4,349,500 | 6兆6520億 | -0.65% | 9.17 | 1.68 |
07/12 | 3,206 | 3,209 | 3,146 | 3,151 | -2.6% | 4,858,000 | 6兆5645億 | -2.6% | 9.05 | 1.66 |
07/11 | 3,256 | 3,277 | 3,220 | 3,235 | +1.22% | 4,135,000 | 6兆7395億 | -0.64% | 9.29 | 1.7 |
07/08 | 3,230 | 3,256 | 3,188 | 3,196 | -0.28% | 8,619,000 | 6兆6582億 | -2.38% | 9.18 | 1.68 |
07/07 | 3,120 | 3,215 | 3,120 | 3,205 | +1.68% | 7,487,500 | 6兆6770億 | -2.67% | 9.2 | 1.68 |
07/06 | 3,150 | 3,178 | 3,140 | 3,152 | -0.28% | 6,535,500 | 6兆5666億 | -4.86% | 9.05 | 1.66 |
07/05 | 3,159 | 3,194 | 3,137 | 3,161 | +0.6% | 5,830,500 | 6兆5853億 | -5.25% | 9.08 | 1.66 |
07/04 | 3,109 | 3,142 | 3,105 | 3,142 | +1.95% | 6,224,000 | 6兆5457億 | -6.38% | 9.02 | 1.65 |
07/01 | 3,099 | 3,110 | 3,058 | 3,082 | +0.72% | 9,179,000 | 6兆4207億 | -8.71% | 8.85 | 1.62 |
06/30 | 3,060 | 3,093 | 3,050 | 3,060 | -1.99% | 10,576,000 | 6兆3749億 | -9.89% | 8.79 | 1.61 |
06/29 | 3,088 | 3,124 | 3,073 | 3,122 | -0.1% | 9,900,500 | 6兆5041億 | -8.53% | 8.96 | 1.64 |